ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

777
457370/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,777 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,215500,356249000,9200,9200,9200,9200,898
20250318,215400,356249000,9200,9200,9200,9200,0
20250318,215300,356249000,9200,9200,9200,9200,0
20250318,215200,356249000,9200,9200,9200,9200,0
20250318,215100,356249000,9200,9200,9200,9200,0
20250318,215000,356249000,9200,9200,9200,9200,0
20250318,214900,356249000,9200,9200,9200,9200,0
20250318,214800,356249000,9200,9200,9200,9200,0
20250318,214700,356249000,9200,9200,9200,9200,0
20250318,214600,356249000,9200,9200,9200,9200,0
20250318,214500,356249000,9200,9200,9200,9200,0
20250318,214400,356249000,9200,9200,9200,9200,0
20250318,214300,356249000,9200,9200,9200,9200,0
20250318,214200,356249000,9200,9200,9200,9200,0
20250318,214100,356249000,9200,9200,9200,9200,0
20250318,214000,356249000,9200,9200,9200,9200,0
20250318,213900,356249000,9200,9200,9200,9200,0
20250318,213800,356249000,9200,9200,9200,9200,0
20250318,213700,356249000,9200,9200,9200,9200,0
20250318,213600,356249000,9200,9200,9200,9200,0
20250318,213500,356249000,9200,9200,9200,9200,0
20250318,213400,356249000,9200,9200,9200,9200,0
20250318,213300,356249000,9200,9200,9200,9200,0
20250318,213200,356249000,9200,9200,9200,9200,0
20250318,213100,356249000,9200,9200,9200,9200,0
20250318,213000,356249000,9200,9200,9200,9200,0
20250318,212900,356249000,9200,9200,9200,9200,0
20250318,212800,356249000,9200,9200,9200,9200,0
20250318,212700,356249000,9200,9200,9200,9200,0
20250318,212600,356249000,9200,9200,9200,9200,0
20250318,212500,356249000,9200,9200,9200,9200,898
20250318,212400,356249000,9200,9200,9200,9200,0
20250318,212300,356249000,9200,9200,9200,9200,0
20250318,212200,356249000,9200,9200,9200,9200,0
20250318,212100,356249000,9200,9200,9200,9200,0
20250318,212000,356249000,9200,9200,9200,9200,0
20250318,211900,356249000,9200,9200,9200,9200,0
20250318,211800,356249000,9200,9200,9200,9200,0
20250318,211700,356249000,9200,9200,9200,9200,0
20250318,211600,356249000,9200,9200,9200,9200,0
20250318,211500,356249000,9200,9200,9200,9200,0
20250318,211400,356249000,9200,9200,9200,9200,0
20250318,211300,356249000,9200,9200,9200,9200,0
20250318,211200,356249000,9200,9200,9200,9200,0
20250318,211100,356249000,9200,9200,9200,9200,0
20250318,211000,356249000,9200,9200,9200,9200,0
20250318,210900,356249000,9200,9200,9200,9200,0
20250318,210800,356249000,9200,9200,9200,9200,0
20250318,210700,356249000,9200,9200,9200,9200,0
20250318,210600,356249000,9200,9200,9200,9200,0
20250318,210500,356249000,9200,9200,9200,9200,0
20250318,210400,356249000,9200,9200,9200,9200,0
20250318,210300,356249000,9200,9200,9200,9200,0
20250318,210200,356249000,9200,9200,9200,9200,0
20250318,210100,356249000,9200,9200,9200,9200,0
20250318,210000,356249000,9200,9200,9200,9200,0
20250318,205900,356249000,9200,9200,9200,9200,0
20250318,205800,356249000,9200,9200,9200,9200,0
20250318,205700,356249000,9200,9200,9200,9200,0
20250318,205600,356249000,9200,9200,9200,9200,0
20250318,205500,356249000,9200,9200,9200,9200,898
20250318,205400,356249000,9200,9200,9200,9200,0
20250318,205300,356249000,9200,9200,9200,9200,0
20250318,205200,356249000,9200,9200,9200,9200,0
20250318,205100,356249000,9200,9200,9200,9200,0
20250318,205000,356249000,9200,9200,9200,9200,0
20250318,204900,356249000,9200,9200,9200,9200,0
20250318,204800,356249000,9200,9200,9200,9200,0
20250318,204700,356249000,9200,9200,9200,9200,0
20250318,204600,356249000,9200,9200,9200,9200,0
20250318,204500,356249000,9200,9200,9200,9200,0
20250318,204400,356249000,9200,9200,9200,9200,0
20250318,204300,356249000,9200,9200,9200,9200,0
20250318,204200,356249000,9200,9200,9200,9200,0
20250318,204100,356249000,9200,9200,9200,9200,0
20250318,204000,356249000,9200,9200,9200,9200,0
20250318,203900,356249000,9200,9200,9200,9200,0
20250318,203800,356249000,9200,9200,9200,9200,0
20250318,203700,356249000,9200,9200,9200,9200,0
20250318,203600,356249000,9200,9200,9200,9200,0
20250318,203500,356249000,9200,9200,9200,9200,0
20250318,203400,356249000,9200,9200,9200,9200,0
20250318,203300,356249000,9200,9200,9200,9200,0
20250318,203200,356249000,9200,9200,9200,9200,0
20250318,203100,356249000,9200,9200,9200,9200,0
20250318,203000,356249000,9200,9200,9200,9200,0
20250318,202900,356249000,9200,9200,9200,9200,0
20250318,202800,356249000,9200,9200,9200,9200,0
20250318,202700,356249000,9200,9200,9200,9200,0
20250318,202600,356249000,9200,9200,9200,9200,0
20250318,202500,356249000,9200,9200,9200,9200,898
20250318,202400,356249000,9200,9200,9200,9200,0
20250318,202300,356249000,9200,9200,9200,9200,0
20250318,202200,356249000,9200,9200,9200,9200,0
20250318,202100,356249000,9200,9200,9200,9200,0
20250318,202000,356249000,9200,9200,9200,9200,0
20250318,201900,356249000,9200,9200,9200,9200,0
20250318,201800,356249000,9200,9200,9200,9200,0
20250318,201700,356249000,9200,9200,9200,9200,0
20250318,201600,356249000,9200,9200,9200,9200,0
20250318,201500,356249000,9200,9200,9200,9200,0
20250318,201400,356249000,9200,9200,9200,9200,0
20250318,201300,356249000,9200,9200,9200,9200,0
20250318,201200,356249000,9200,9200,9200,9200,0
20250318,201100,356249000,9200,9200,9200,9200,0
20250318,201000,356249000,9200,9200,9200,9200,0
20250318,200900,356249000,9200,9200,9200,9200,0
20250318,200800,356249000,9200,9200,9200,9200,0
20250318,200700,356249000,9200,9200,9200,9200,0
20250318,200600,356249000,9200,9200,9200,9200,0
20250318,200500,356249000,9200,9200,9200,9200,0
20250318,200400,356249000,9200,9200,9200,9200,0
20250318,200300,356249000,9200,9200,9200,9200,0
20250318,200200,356249000,9200,9200,9200,9200,0
20250318,200100,356249000,9200,9200,9200,9200,0
20250318,200000,356249000,9200,9200,9200,9200,0
20250318,195900,356249000,9200,9200,9200,9200,0
20250318,195800,356249000,9200,9200,9200,9200,0
20250318,195700,356249000,9200,9200,9200,9200,0
20250318,195600,356249000,9200,9200,9200,9200,0
20250318,195500,356249000,9200,9200,9200,9200,898
20250318,195400,356249000,9200,9200,9200,9200,0
20250318,195300,356249000,9200,9200,9200,9200,0
20250318,195200,356249000,9200,9200,9200,9200,0
20250318,195100,356249000,9200,9200,9200,9200,0
20250318,195000,356249000,9200,9200,9200,9200,0
20250318,194900,356249000,9200,9200,9200,9200,0
20250318,194800,356249000,9200,9200,9200,9200,0
20250318,194700,356249000,9200,9200,9200,9200,0
20250318,194600,356249000,9200,9200,9200,9200,0
20250318,194500,356249000,9200,9200,9200,9200,0
20250318,194400,356249000,9200,9200,9200,9200,0
20250318,194300,356249000,9200,9200,9200,9200,0
20250318,194200,356249000,9200,9200,9200,9200,0
20250318,194100,356249000,9200,9200,9200,9200,0
20250318,194000,356249000,9200,9200,9200,9200,0
20250318,193900,356249000,9200,9200,9200,9200,0
20250318,193800,356249000,9200,9200,9200,9200,0
20250318,193700,356249000,9200,9200,9200,9200,0
20250318,193600,356249000,9200,9200,9200,9200,0
20250318,193500,356249000,9200,9200,9200,9200,0
20250318,193400,356249000,9200,9200,9200,9200,0
20250318,193300,356249000,9200,9200,9200,9200,0
20250318,193200,356249000,9200,9200,9200,9200,0
20250318,193100,356249000,9200,9200,9200,9200,0
20250318,193000,356249000,9200,9200,9200,9200,0
20250318,192900,356249000,9200,9200,9200,9200,0
20250318,192800,356249000,9200,9200,9200,9200,0
20250318,192700,356249000,9200,9200,9200,9200,0
20250318,192600,356249000,9200,9200,9200,9200,0
20250318,192500,356249000,9200,9200,9200,9200,898
20250318,192400,356249000,9200,9200,9200,9200,0
20250318,192300,356249000,9200,9200,9200,9200,0
20250318,192200,356249000,9200,9200,9200,9200,0
20250318,192100,356249000,9200,9200,9200,9200,0
20250318,192000,356249000,9200,9200,9200,9200,0
20250318,191900,356249000,9200,9200,9200,9200,0
20250318,191800,356249000,9200,9200,9200,9200,0
20250318,191700,356249000,9200,9200,9200,9200,0
20250318,191600,356249000,9200,9200,9200,9200,0
20250318,191500,356249000,9200,9200,9200,9200,0
20250318,191400,356249000,9200,9200,9200,9200,0
20250318,191300,356249000,9200,9200,9200,9200,0
20250318,191200,356249000,9200,9200,9200,9200,0
20250318,191100,356249000,9200,9200,9200,9200,0
20250318,191000,356249000,9200,9200,9200,9200,0
20250318,190900,356249000,9200,9200,9200,9200,0
20250318,190800,356249000,9200,9200,9200,9200,0
20250318,190700,356249000,9200,9200,9200,9200,0
20250318,190600,356249000,9200,9200,9200,9200,0
20250318,190500,356249000,9200,9200,9200,9200,0
20250318,190400,356249000,9200,9200,9200,9200,0
20250318,190300,356249000,9200,9200,9200,9200,0
20250318,190200,356249000,9200,9200,9200,9200,0
20250318,190100,356249000,9200,9200,9200,9200,0
20250318,190000,356249000,9200,9200,9200,9200,0
20250318,185900,356249000,9200,9200,9200,9200,0
20250318,185800,356249000,9200,9200,9200,9200,0
20250318,185700,356249000,9200,9200,9200,9200,0
20250318,185600,356249000,9200,9200,9200,9200,0
20250318,185500,356249000,9200,9200,9200,9200,898
20250318,185400,356249000,9200,9200,9200,9200,0
20250318,185300,356249000,9200,9200,9200,9200,0
20250318,185200,356249000,9200,9200,9200,9200,0
20250318,185100,356249000,9200,9200,9200,9200,0
20250318,185000,356249000,9200,9200,9200,9200,0
20250318,184900,356249000,9200,9200,9200,9200,0
20250318,184800,356249000,9200,9200,9200,9200,0
20250318,184700,356249000,9200,9200,9200,9200,0
20250318,184600,356249000,9200,9200,9200,9200,0
20250318,184500,356249000,9200,9200,9200,9200,0
20250318,184400,356249000,9200,9200,9200,9200,0
20250318,184300,356249000,9200,9200,9200,9200,0
20250318,184200,356249000,9200,9200,9200,9200,0
20250318,184100,356249000,9200,9200,9200,9200,0
20250318,184000,356249000,9200,9200,9200,9200,0
20250318,183900,356249000,9200,9200,9200,9200,0
20250318,183800,356249000,9200,9200,9200,9200,0
20250318,183700,356249000,9200,9200,9200,9200,0
20250318,183600,356249000,9200,9200,9200,9200,0
20250318,183500,356249000,9200,9200,9200,9200,0
20250318,183400,356249000,9200,9200,9200,9200,0
20250318,183300,356249000,9200,9200,9200,9200,0
20250318,183200,356249000,9200,9200,9200,9200,0
20250318,183100,356249000,9200,9200,9200,9200,0
20250318,183000,356249000,9200,9200,9200,9200,0
20250318,182900,356249000,9200,9200,9200,9200,0
20250318,182800,356249000,9200,9200,9200,9200,0
20250318,182700,356249000,9200,9200,9200,9200,0
20250318,182600,356249000,9200,9200,9200,9200,0
20250318,182500,356249000,9200,9200,9200,9200,898
20250318,182400,356249000,9200,9200,9200,9200,0
20250318,182300,356249000,9200,9200,9200,9200,0
20250318,182200,356249000,9200,9200,9200,9200,0
20250318,182100,356249000,9200,9200,9200,9200,0
20250318,182000,356249000,9200,9200,9200,9200,0
20250318,181900,356249000,9200,9200,9200,9200,0
20250318,181800,356249000,9200,9200,9200,9200,0
20250318,181700,356249000,9200,9200,9200,9200,0
20250318,181600,356249000,9200,9200,9200,9200,0
20250318,181500,356249000,9200,9200,9200,9200,0
20250318,181400,356249000,9200,9200,9200,9200,0
20250318,181300,356249000,9200,9200,9200,9200,0
20250318,181200,356249000,9200,9200,9200,9200,0
20250318,181100,356249000,9200,9200,9200,9200,0
20250318,181000,356249000,9200,9200,9200,9200,0
20250318,180900,356249000,9200,9200,9200,9200,0
20250318,180800,356249000,9200,9200,9200,9200,0
20250318,180700,356249000,9200,9200,9200,9200,0
20250318,180600,356249000,9200,9200,9200,9200,0
20250318,180500,356249000,9200,9200,9200,9200,0
20250318,180400,356249000,9200,9200,9200,9200,0
20250318,180300,356249000,9200,9200,9200,9200,0
20250318,180200,356249000,9200,9200,9200,9200,0
20250318,180100,356249000,9200,9200,9200,9200,0
20250318,180000,356249000,9200,9200,9200,9200,0
20250318,175900,356249000,9200,9200,9200,9200,0
20250318,175800,356249000,9200,9200,9200,9200,0
20250318,175700,356249000,9200,9200,9200,9200,0
20250318,175600,356249000,9200,9200,9200,9200,0
20250318,175500,356249000,9200,9200,9200,9200,898
20250318,175400,356249000,9200,9200,9200,9200,0
20250318,175300,356249000,9200,9200,9200,9200,0
20250318,175200,356249000,9200,9200,9200,9200,0
20250318,175100,356249000,9200,9200,9200,9200,0
20250318,175000,356249000,9200,9200,9200,9200,0
20250318,174900,356249000,9200,9200,9200,9200,0
20250318,174800,356249000,9200,9200,9200,9200,0
20250318,174700,356249000,9200,9200,9200,9200,0
20250318,174600,356249000,9200,9200,9200,9200,0
20250318,174500,356249000,9200,9200,9200,9200,0
20250318,174400,356249000,9200,9200,9200,9200,0
20250318,174300,356249000,9200,9200,9200,9200,0
20250318,174200,356249000,9200,9200,9200,9200,0
20250318,174100,356249000,9200,9200,9200,9200,0
20250318,174000,356249000,9200,9200,9200,9200,0
20250318,173900,356249000,9200,9200,9200,9200,0
20250318,173800,356249000,9200,9200,9200,9200,0
20250318,173700,356249000,9200,9200,9200,9200,0
20250318,173600,356249000,9200,9200,9200,9200,0
20250318,173500,356249000,9200,9200,9200,9200,0
20250318,173400,356249000,9200,9200,9200,9200,0
20250318,173300,356249000,9200,9200,9200,9200,0
20250318,173200,356249000,9200,9200,9200,9200,0
20250318,173100,356249000,9200,9200,9200,9200,0
20250318,173000,356249000,9200,9200,9200,9200,0
20250318,172900,356249000,9200,9200,9200,9200,0
20250318,172800,356249000,9200,9200,9200,9200,0
20250318,172700,356249000,9200,9200,9200,9200,0
20250318,172600,356249000,9200,9200,9200,9200,0
20250318,172500,356249000,9200,9200,9200,9200,898
20250318,172400,356249000,9200,9200,9200,9200,0
20250318,172300,356249000,9200,9200,9200,9200,0
20250318,172200,356249000,9200,9200,9200,9200,0
20250318,172100,356249000,9200,9200,9200,9200,0
20250318,172000,356249000,9200,9200,9200,9200,0
20250318,171900,356249000,9200,9200,9200,9200,0
20250318,171800,356249000,9200,9200,9200,9200,0
20250318,171700,356249000,9200,9200,9200,9200,0
20250318,171600,356249000,9200,9200,9200,9200,0
20250318,171500,356249000,9200,9200,9200,9200,0
20250318,171400,356249000,9200,9200,9200,9200,0
20250318,171300,356249000,9200,9200,9200,9200,0
20250318,171200,356249000,9200,9200,9200,9200,0
20250318,171100,356249000,9200,9200,9200,9200,0
20250318,171000,356249000,9200,9200,9200,9200,0
20250318,170900,356249000,9200,9200,9200,9200,0
20250318,170800,356249000,9200,9200,9200,9200,0
20250318,170700,356249000,9200,9200,9200,9200,0
20250318,170600,356249000,9200,9200,9200,9200,0
20250318,170500,356249000,9200,9200,9200,9200,0
20250318,170400,356249000,9200,9200,9200,9200,0
20250318,170300,356249000,9200,9200,9200,9200,0
20250318,170200,356249000,9200,9200,9200,9200,0
20250318,170100,356249000,9200,9200,9200,9200,0
20250318,170000,356249000,9200,9200,9200,9200,0
20250318,165900,356249000,9200,9200,9200,9200,0
20250318,165800,356249000,9200,9200,9200,9200,0
20250318,165700,356249000,9200,9200,9200,9200,0
20250318,165600,356249000,9200,9200,9200,9200,0
20250318,165500,356249000,9200,9200,9200,9200,898
20250318,165400,356249000,9200,9200,9200,9200,0
20250318,165300,356249000,9200,9200,9200,9200,0
20250318,165200,356249000,9200,9200,9200,9200,0
20250318,165100,356249000,9200,9200,9200,9200,0
20250318,165000,356249000,9200,9200,9200,9200,0
20250318,164900,356249000,9200,9200,9200,9200,0
20250318,164800,356249000,9200,9200,9200,9200,0
20250318,164700,356249000,9200,9200,9200,9200,0
20250318,164600,356249000,9200,9200,9200,9200,0
20250318,164500,356249000,9200,9200,9200,9200,0
20250318,164400,356249000,9200,9200,9200,9200,0
20250318,164300,356249000,9200,9200,9200,9200,0
20250318,164200,356249000,9200,9200,9200,9200,0
20250318,164100,356249000,9200,9200,9200,9200,0
20250318,164000,356249000,9200,9200,9200,9200,0
20250318,163900,356249000,9200,9200,9200,9200,0
20250318,163800,356249000,9200,9200,9200,9200,0
20250318,163700,356249000,9200,9200,9200,9200,0
20250318,163600,356249000,9200,9200,9200,9200,0
20250318,163500,356249000,9200,9200,9200,9200,0
20250318,163400,356249000,9200,9200,9200,9200,0
20250318,163300,356249000,9200,9200,9200,9200,0
20250318,163200,356249000,9200,9200,9200,9200,0
20250318,163100,356249000,9200,9200,9200,9200,0
20250318,163000,356249000,9200,9200,9200,9200,0
20250318,162900,356249000,9200,9200,9200,9200,0
20250318,162800,356249000,9200,9200,9200,9200,0
20250318,162700,356249000,9200,9200,9200,9200,0
20250318,162600,356249000,9200,9200,9200,9200,0
20250318,162500,356249000,9200,9200,9200,9200,898
20250318,162400,356249000,9200,9200,9200,9200,0
20250318,162300,356249000,9200,9200,9200,9200,0
20250318,162200,356249000,9200,9200,9200,9200,0
20250318,162100,356249000,9200,9200,9200,9200,0
20250318,162000,356249000,9200,9200,9200,9200,0
20250318,161900,356249000,9200,9200,9200,9200,0
20250318,161800,356249000,9200,9200,9200,9200,0
20250318,161700,356249000,9200,9200,9200,9200,0
20250318,161600,356249000,9200,9200,9200,9200,0
20250318,161500,356249000,9200,9200,9200,9200,0
20250318,161400,356249000,9200,9200,9200,9200,0
20250318,161300,356249000,9200,9200,9200,9200,0
20250318,161200,356249000,9200,9200,9200,9200,0
20250318,161100,356249000,9200,9200,9200,9200,0
20250318,161000,356249000,9200,9200,9200,9200,0
20250318,160900,356249000,9200,9200,9200,9200,0
20250318,160800,356249000,9200,9200,9200,9200,0
20250318,160700,356249000,9200,9200,9200,9200,0
20250318,160600,356249000,9200,9200,9200,9200,0
20250318,160500,356249000,9200,9200,9200,9200,0
20250318,160400,356249000,9200,9200,9200,9200,0
20250318,160300,356249000,9200,9200,9200,9200,0
20250318,160200,356249000,9200,9200,9200,9200,0
20250318,160100,356249000,9200,9200,9200,9200,0
20250318,160000,356249000,9200,9200,9200,9200,0
20250318,155900,356249000,9200,9200,9200,9200,0
20250318,155800,356249000,9200,9200,9200,9200,0
20250318,155700,356249000,9200,9200,9200,9200,0
20250318,155600,356249000,9200,9200,9200,9200,0
20250318,155500,356249000,9200,9200,9200,9200,898
20250318,155400,356249000,9200,9200,9200,9200,0
20250318,155300,356249000,9200,9200,9200,9200,0
20250318,155200,356249000,9200,9200,9200,9200,0
20250318,155100,356249000,9200,9200,9200,9200,0
20250318,155000,356249000,9200,9200,9200,9200,0
20250318,154900,356249000,9200,9200,9200,9200,0
20250318,154800,356249000,9200,9200,9200,9200,0
20250318,154700,356249000,9200,9200,9200,9200,0
20250318,154600,356249000,9200,9200,9200,9200,0
20250318,154500,356249000,9200,9200,9200,9200,0
20250318,154400,356249000,9200,9200,9200,9200,0
20250318,154300,356249000,9200,9200,9200,9200,0
20250318,154200,356249000,9200,9200,9200,9200,0
20250318,154100,356249000,9200,9200,9200,9200,0
20250318,154000,356249000,9200,9200,9200,9200,0
20250318,153900,356249000,9200,9200,9200,9200,0
20250318,153800,356249000,9200,9200,9200,9200,0
20250318,153700,356249000,9200,9200,9200,9200,0
20250318,153600,356249000,9200,9200,9200,9200,0
20250318,153500,356249000,9200,9200,9200,9200,0
20250318,153400,356249000,9200,9200,9200,9200,0
20250318,153300,356249000,9200,9200,9200,9200,0
20250318,153200,356249000,9200,9200,9200,9200,0
20250318,153100,356249000,9200,9200,9200,9200,0
20250318,153000,356249000,9200,9200,9200,9200,898
20250318,152900,347987400,9210,9210,9210,9210,0
20250318,152800,347987400,9210,9210,9210,9210,0
20250318,152700,347987400,9210,9210,9210,9210,0
20250318,152600,347987400,9210,9210,9210,9210,0
20250318,152500,347987400,9210,9210,9210,9210,0
20250318,152400,347987400,9210,9210,9210,9210,0
20250318,152300,347987400,9210,9210,9210,9210,0
20250318,152200,347987400,9210,9210,9210,9210,0
20250318,152100,347987400,9210,9210,9210,9210,0
20250318,152000,347987400,9210,9210,9210,9210,0
20250318,151900,347987400,9210,9230,9250,9210,307
20250318,151800,345149230,9270,9270,9270,9270,1
20250318,151700,345139960,9240,9240,9240,9240,0
20250318,151600,345139960,9240,9240,9240,9240,1
20250318,151500,345130720,9210,9210,9210,9210,128
20250318,151400,343951840,9210,9210,9210,9210,3
20250318,151300,343924210,9250,9250,9250,9250,0
20250318,151200,343924210,9250,9250,9250,9250,112
20250318,151100,342888210,9260,9260,9260,9260,0
20250318,151000,342888210,9260,9260,9260,9260,0
20250318,150900,342888210,9260,9260,9260,9260,50
20250318,150800,342425210,9270,9270,9270,9270,1
20250318,150700,342415940,9250,9250,9250,9250,1
20250318,150600,342406690,9250,9250,9250,9250,42
20250318,150500,342018190,9250,9250,9250,9250,2
20250318,150400,341999690,9210,9210,9210,9210,0
20250318,150300,341999690,9210,9210,9210,9210,0
20250318,150200,341999690,9210,9210,9210,9210,0
20250318,150100,341999690,9210,9210,9210,9210,1
20250318,150000,341990480,9250,9250,9250,9250,33
20250318,145900,341685230,9250,9250,9250,9250,0
20250318,145800,341685230,9250,9250,9250,9250,0
20250318,145700,341685230,9250,9250,9250,9250,1
20250318,145600,341675980,9250,9240,9270,9170,1042
20250318,145500,332109920,9230,9230,9230,9230,106
20250318,145400,331131540,9230,9230,9230,9230,0
20250318,145300,331131540,9230,9230,9230,9230,1
20250318,145200,331122310,9170,9170,9170,9170,0
20250318,145100,331122310,9170,9170,9170,9170,0
20250318,145000,331122310,9170,9170,9170,9170,0
20250318,144900,331122310,9170,9170,9170,9170,0
20250318,144800,331122310,9170,9170,9170,9170,30
20250318,144700,330847210,9170,9170,9170,9170,0
20250318,144600,330847210,9170,9170,9170,9170,38
20250318,144500,330498750,9230,9230,9230,9230,0
20250318,144400,330498750,9230,9230,9230,9230,2
20250318,144300,330480290,9230,9180,9230,9160,1500
20250318,144200,316672410,9180,9180,9180,9180,62
20250318,144100,316103250,9180,9190,9190,9180,425
20250318,144000,312200500,9200,9200,9200,9200,35
20250318,143900,311878500,9200,9200,9200,9200,35
20250318,143800,311556500,9210,9210,9210,9210,6
20250318,143700,311501240,9210,9210,9210,9210,0
20250318,143600,311501240,9210,9210,9210,9210,0
20250318,143500,311501240,9210,9210,9210,9210,0
20250318,143400,311501240,9210,9210,9210,9210,4
20250318,143300,311464400,9230,9230,9230,9230,0
20250318,143200,311464400,9230,9230,9230,9230,0
20250318,143100,311464400,9230,9200,9230,9200,2
20250318,143000,311445970,9190,9200,9200,9190,250
20250318,142900,309146470,9200,9200,9200,9200,220
20250318,142800,307122470,9200,9200,9200,9200,5
20250318,142700,307076470,9200,9200,9200,9200,150
20250318,142600,305696470,9200,9200,9200,9200,0
20250318,142500,305696470,9200,9200,9200,9200,0
20250318,142400,305696470,9200,9200,9200,9200,22
20250318,142300,305494070,9200,9230,9230,9200,1768
20250318,142200,289227470,9230,9230,9230,9230,0
20250318,142100,289227470,9230,9230,9230,9230,0
20250318,142000,289227470,9230,9230,9230,9230,0
20250318,141900,289227470,9230,9220,9230,9210,361
20250318,141800,285901060,9230,9230,9230,9230,5
20250318,141700,285854910,9220,9230,9230,9220,291
20250318,141600,283171320,9230,9230,9230,9230,0
20250318,141500,283171320,9230,9230,9230,9230,0
20250318,141400,283171320,9230,9230,9230,9230,0
20250318,141300,283171320,9230,9230,9230,9230,0
20250318,141200,283171320,9230,9230,9230,9230,243
20250318,141100,280928430,9210,9210,9210,9210,3
20250318,141000,280900800,9210,9210,9210,9210,0
20250318,140900,280900800,9210,9210,9210,9210,2
20250318,140800,280882380,9210,9210,9210,9210,400
20250318,140700,277198380,9210,9230,9230,9210,301
20250318,140600,274424450,9230,9230,9230,9230,4
20250318,140500,274387530,9210,9210,9210,9210,0
20250318,140400,274387530,9210,9240,9240,9210,2404
20250318,140300,252212560,9250,9250,9250,9250,9
20250318,140200,252129310,9250,9250,9250,9250,0
20250318,140100,252129310,9250,9250,9250,9250,322
20250318,140000,249150810,9290,9290,9290,9290,0
20250318,135900,249150810,9290,9290,9290,9290,0
20250318,135800,249150810,9290,9290,9290,9290,0
20250318,135700,249150810,9290,9290,9290,9290,1
20250318,135600,249141520,9280,9280,9280,9280,0
20250318,135500,249141520,9280,9260,9280,9260,23
20250318,135400,248928140,9250,9250,9250,9250,0
20250318,135300,248928140,9250,9250,9250,9250,0
20250318,135200,248928140,9250,9270,9270,9250,40
20250318,135100,248557790,9300,9300,9300,9300,0
20250318,135000,248557790,9300,9300,9300,9300,0
20250318,134900,248557790,9300,9300,9300,9300,0
20250318,134800,248557790,9300,9290,9300,9260,302
20250318,134700,245758020,9280,9280,9280,9280,0
20250318,134600,245758020,9280,9280,9280,9280,0
20250318,134500,245758020,9280,9280,9280,9280,0
20250318,134400,245758020,9280,9280,9280,9280,0
20250318,134300,245758020,9280,9280,9280,9280,0
20250318,134200,245758020,9280,9280,9280,9280,71
20250318,134100,245099140,9290,9290,9290,9290,85
20250318,134000,244309490,9280,9280,9280,9280,100
20250318,133900,243381490,9280,9280,9280,9280,35
20250318,133800,243056690,9270,9270,9270,9270,15
20250318,133700,242917640,9270,9270,9270,9270,36
20250318,133600,242583920,9260,9260,9260,9260,0
20250318,133500,242583920,9260,9260,9260,9260,5
20250318,133400,242537620,9270,9270,9270,9270,18
20250318,133300,242370760,9250,9250,9250,9250,2
20250318,133200,242352260,9250,9240,9250,9240,419
20250318,133100,238480560,9250,9250,9250,9250,485
20250318,133000,233994310,9260,9260,9260,9260,0
20250318,132900,233994310,9260,9260,9260,9260,0
20250318,132800,233994310,9260,9270,9270,9260,280
20250318,132700,231401310,9270,9270,9270,9270,0
20250318,132600,231401310,9270,9270,9270,9270,0
20250318,132500,231401310,9270,9270,9270,9270,1
20250318,132400,231392040,9270,9270,9270,9270,100
20250318,132300,230465040,9270,9270,9270,9270,157
20250318,132200,229009650,9270,9270,9270,9270,0
20250318,132100,229009650,9270,9270,9270,9270,26
20250318,132000,228768630,9270,9270,9270,9270,101
20250318,131900,227832360,9260,9260,9260,9260,9
20250318,131800,227749020,9260,9260,9260,9260,66
20250318,131700,227137860,9280,9270,9280,9260,22
20250318,131600,226934030,9260,9260,9260,9260,0
20250318,131500,226934030,9260,9260,9260,9260,0
20250318,131400,226934030,9260,9260,9260,9260,0
20250318,131300,226934030,9260,9260,9260,9260,50
20250318,131200,226471030,9260,9260,9260,9260,400
20250318,131100,222767030,9280,9260,9280,9250,1201
20250318,131000,211653200,9270,9280,9280,9270,2305
20250318,130900,190270090,9280,9280,9280,9280,0
20250318,130800,190270090,9280,9290,9290,9280,230
20250318,130700,188134590,9300,9300,9300,9300,0
20250318,130600,188134590,9300,9290,9300,9280,408
20250318,130500,184345860,9290,9310,9310,9290,645
20250318,130400,178348990,9310,9310,9310,9310,0
20250318,130300,178348990,9310,9310,9310,9310,0
20250318,130200,178348990,9310,9310,9310,9310,0
20250318,130100,178348990,9310,9310,9310,9310,0
20250318,130000,178348990,9310,9320,9320,9310,1075
20250318,125900,168331160,9330,9330,9330,9330,0
20250318,125800,168331160,9330,9330,9330,9330,0
20250318,125700,168331160,9330,9330,9330,9330,19
20250318,125600,168153890,9330,9330,9330,9330,110
20250318,125500,167127590,9330,9330,9330,9330,25
20250318,125400,166894340,9330,9330,9330,9330,10
20250318,125300,166801040,9330,9330,9330,9330,0
20250318,125200,166801040,9330,9330,9330,9330,0
20250318,125100,166801040,9330,9330,9330,9330,0
20250318,125000,166801040,9330,9330,9330,9330,0
20250318,124900,166801040,9330,9330,9330,9330,13
20250318,124800,166679750,9330,9330,9330,9330,2
20250318,124700,166661090,9330,9330,9330,9330,0
20250318,124600,166661090,9330,9330,9330,9330,0
20250318,124500,166661090,9330,9330,9330,9330,0
20250318,124400,166661090,9330,9330,9330,9330,0
20250318,124300,166661090,9330,9330,9330,9330,0
20250318,124200,166661090,9330,9330,9330,9330,0
20250318,124100,166661090,9330,9330,9330,9330,0
20250318,124000,166661090,9330,9330,9330,9330,0
20250318,123900,166661090,9330,9330,9330,9330,20
20250318,123800,166474490,9330,9330,9330,9330,1
20250318,123700,166465160,9330,9330,9330,9330,22
20250318,123600,166259900,9330,9330,9330,9330,3
20250318,123500,166231910,9330,9330,9330,9330,4
20250318,123400,166194590,9330,9330,9330,9330,0
20250318,123300,166194590,9330,9330,9330,9330,0
20250318,123200,166194590,9330,9340,9340,9330,735
20250318,123100,159330190,9330,9330,9330,9330,0
20250318,123000,159330190,9330,9330,9330,9330,0
20250318,122900,159330190,9330,9330,9330,9330,2
20250318,122800,159311530,9330,9330,9330,9330,152
20250318,122700,157893370,9340,9340,9340,9340,1
20250318,122600,157884030,9330,9330,9330,9330,0
20250318,122500,157884030,9330,9330,9330,9330,0
20250318,122400,157884030,9330,9330,9330,9330,0
20250318,122300,157884030,9330,9330,9330,9330,120
20250318,122200,156764430,9320,9320,9320,9320,0
20250318,122100,156764430,9320,9320,9320,9320,68
20250318,122000,156130670,9320,9320,9320,9320,5
20250318,121900,156084070,9330,9330,9330,9330,10
20250318,121800,155990770,9330,9330,9330,9330,12
20250318,121700,155878810,9330,9330,9330,9330,0
20250318,121600,155878810,9330,9330,9330,9330,0
20250318,121500,155878810,9330,9330,9330,9330,0
20250318,121400,155878810,9330,9330,9330,9330,305
20250318,121300,153033160,9350,9350,9350,9350,2
20250318,121200,153014460,9350,9350,9350,9350,1
20250318,121100,153005110,9350,9350,9350,9350,2
20250318,121000,152986410,9340,9340,9340,9340,0
20250318,120900,152986410,9340,9340,9340,9340,0
20250318,120800,152986410,9340,9340,9340,9340,200
20250318,120700,151118410,9340,9340,9340,9340,100
20250318,120600,150184410,9330,9330,9330,9330,0
20250318,120500,150184410,9330,9340,9340,9330,203
20250318,120400,148288400,9340,9340,9340,9340,0
20250318,120300,148288400,9340,9340,9340,9340,0
20250318,120200,148288400,9340,9340,9340,9340,0
20250318,120100,148288400,9340,9340,9340,9340,0
20250318,120000,148288400,9340,9340,9340,9340,37
20250318,115900,147942820,9340,9340,9340,9340,0
20250318,115800,147942820,9340,9340,9340,9340,0
20250318,115700,147942820,9340,9340,9340,9340,1
20250318,115600,147933480,9340,9340,9340,9340,1000
20250318,115500,138593480,9330,9330,9330,9330,0
20250318,115400,138593480,9330,9330,9330,9330,0
20250318,115300,138593480,9330,9330,9330,9330,2
20250318,115200,138574820,9330,9330,9330,9330,0
20250318,115100,138574820,9330,9340,9340,9330,216
20250318,115000,136559420,9340,9340,9340,9340,64
20250318,114900,135961660,9350,9350,9350,9350,0
20250318,114800,135961660,9350,9350,9350,9350,0
20250318,114700,135961660,9350,9350,9350,9350,0
20250318,114600,135961660,9350,9350,9350,9350,0
20250318,114500,135961660,9350,9350,9350,9350,0
20250318,114400,135961660,9350,9350,9350,9350,0
20250318,114300,135961660,9350,9350,9350,9350,0
20250318,114200,135961660,9350,9350,9350,9350,0
20250318,114100,135961660,9350,9350,9350,9350,0
20250318,114000,135961660,9350,9350,9350,9350,0
20250318,113900,135961660,9350,9350,9350,9350,0
20250318,113800,135961660,9350,9350,9350,9350,80
20250318,113700,135213660,9350,9350,9350,9350,0
20250318,113600,135213660,9350,9350,9350,9350,13
20250318,113500,135092110,9350,9350,9350,9350,0
20250318,113400,135092110,9350,9350,9350,9350,0
20250318,113300,135092110,9350,9350,9350,9350,0
20250318,113200,135092110,9350,9350,9350,9350,0
20250318,113100,135092110,9350,9350,9350,9350,0
20250318,113000,135092110,9350,9350,9350,9350,2
20250318,112900,135073410,9360,9360,9360,9360,0
20250318,112800,135073410,9360,9360,9360,9360,0
20250318,112700,135073410,9360,9360,9360,9360,0
20250318,112600,135073410,9360,9360,9360,9360,0
20250318,112500,135073410,9360,9360,9360,9360,0
20250318,112400,135073410,9360,9360,9360,9360,17
20250318,112300,134914290,9320,9320,9320,9320,0
20250318,112200,134914290,9320,9320,9320,9320,0
20250318,112100,134914290,9320,9320,9320,9320,0
20250318,112000,134914290,9320,9320,9320,9320,0
20250318,111900,134914290,9320,9320,9320,9320,0
20250318,111800,134914290,9320,9320,9320,9320,0
20250318,111700,134914290,9320,9320,9320,9320,0
20250318,111600,134914290,9320,9320,9320,9320,0
20250318,111500,134914290,9320,9320,9320,9320,0
20250318,111400,134914290,9320,9320,9320,9320,228
20250318,111300,132789330,9320,9330,9330,9320,50
20250318,111200,132323320,9320,9330,9330,9320,557
20250318,111100,127129270,9350,9350,9350,9350,0
20250318,111000,127129270,9350,9350,9350,9350,0
20250318,110900,127129270,9350,9350,9350,9350,2
20250318,110800,127110570,9340,9340,9340,9340,1
20250318,110700,127101230,9330,9330,9330,9330,0
20250318,110600,127101230,9330,9330,9330,9330,0
20250318,110500,127101230,9330,9330,9330,9330,0
20250318,110400,127101230,9330,9330,9330,9330,453
20250318,110300,122874740,9340,9340,9340,9340,0
20250318,110200,122874740,9340,9340,9340,9340,0
20250318,110100,122874740,9340,9340,9340,9340,0
20250318,110000,122874740,9340,9340,9340,9340,119
20250318,105900,121763280,9340,9340,9340,9340,5
20250318,105800,121716580,9340,9340,9340,9340,4
20250318,105700,121679220,9350,9350,9350,9350,0
20250318,105600,121679220,9350,9350,9350,9340,55
20250318,105500,121164980,9350,9350,9350,9350,0
20250318,105400,121164980,9350,9350,9350,9350,0
20250318,105300,121164980,9350,9350,9350,9350,0
20250318,105200,121164980,9350,9350,9350,9350,0
20250318,105100,121164980,9350,9350,9350,9350,0
20250318,105000,121164980,9350,9350,9350,9350,0
20250318,104900,121164980,9350,9350,9350,9350,0
20250318,104800,121164980,9350,9350,9350,9350,0
20250318,104700,121164980,9350,9350,9350,9350,0
20250318,104600,121164980,9350,9350,9350,9350,10
20250318,104500,121071480,9360,9360,9360,9360,0
20250318,104400,121071480,9360,9360,9360,9360,49
20250318,104300,120612840,9340,9340,9340,9340,0
20250318,104200,120612840,9340,9340,9340,9340,0
20250318,104100,120612840,9340,9340,9340,9340,172
20250318,104000,119006360,9350,9340,9350,9340,61
20250318,103900,118436500,9360,9360,9360,9360,1
20250318,103800,118427140,9350,9350,9350,9350,2
20250318,103700,118408440,9340,9340,9340,9340,0
20250318,103600,118408440,9340,9340,9340,9340,2
20250318,103500,118389760,9340,9340,9340,9340,0
20250318,103400,118389760,9340,9340,9340,9340,0
20250318,103300,118389760,9340,9340,9340,9340,15
20250318,103200,118249660,9350,9350,9350,9350,0
20250318,103100,118249660,9350,9350,9350,9350,1
20250318,103000,118240310,9360,9360,9360,9360,0
20250318,102900,118240310,9360,9360,9360,9360,0
20250318,102800,118240310,9360,9360,9360,9360,0
20250318,102700,118240310,9360,9330,9360,9330,101
20250318,102600,117297950,9330,9330,9330,9330,0
20250318,102500,117297950,9330,9330,9330,9330,200
20250318,102400,115431950,9330,9330,9330,9330,0
20250318,102300,115431950,9330,9330,9330,9330,0
20250318,102200,115431950,9330,9330,9330,9330,300
20250318,102100,112632950,9330,9330,9330,9330,0
20250318,102000,112632950,9330,9330,9330,9330,30
20250318,101900,112353050,9360,9360,9360,9360,0
20250318,101800,112353050,9360,9360,9360,9360,0
20250318,101700,112353050,9360,9360,9360,9360,22
20250318,101600,112147130,9330,9330,9330,9330,501
20250318,101500,107472800,9340,9340,9340,9340,0
20250318,101400,107472800,9340,9340,9340,9340,158
20250318,101300,105997080,9360,9360,9360,9360,1
20250318,101200,105987720,9330,9330,9330,9330,0
20250318,101100,105987720,9330,9330,9330,9330,285
20250318,101000,103328670,9330,9330,9330,9330,0
20250318,100900,103328670,9330,9330,9330,9330,1
20250318,100800,103319340,9330,9330,9330,9330,0
20250318,100700,103319340,9330,9330,9330,9330,150
20250318,100600,101919840,9330,9330,9330,9330,100
20250318,100500,100986840,9330,9350,9350,9330,183
20250318,100400,99278430,9350,9350,9350,9350,0
20250318,100300,99278430,9350,9350,9350,9350,0
20250318,100200,99278430,9350,9350,9350,9350,15
20250318,100100,99138180,9340,9340,9340,9340,0
20250318,100000,99138180,9340,9340,9340,9340,0
20250318,095900,99138180,9340,9340,9340,9340,0
20250318,095800,99138180,9340,9340,9340,9340,2
20250318,095700,99119500,9330,9330,9330,9330,0
20250318,095600,99119500,9330,9330,9330,9330,0
20250318,095500,99119500,9330,9330,9330,9330,0
20250318,095400,99119500,9330,9330,9330,9330,1
20250318,095300,99110170,9330,9350,9350,9330,1000
20250318,095200,89776660,9380,9380,9380,9380,80
20250318,095100,89026260,9410,9410,9410,9410,0
20250318,095000,89026260,9410,9390,9410,9390,2089
20250318,094900,69392800,9390,9390,9390,9390,204
20250318,094800,67477240,9340,9330,9340,9330,2
20250318,094700,67458570,9390,9390,9390,9390,0
20250318,094600,67458570,9390,9390,9390,9390,1
20250318,094500,67449180,9370,9370,9370,9370,0
20250318,094400,67449180,9370,9370,9380,9370,278
20250318,094300,64843150,9370,9370,9370,9370,0
20250318,094200,64843150,9370,9370,9370,9370,0
20250318,094100,64843150,9370,9370,9370,9370,0
20250318,094000,64843150,9370,9370,9370,9370,0
20250318,093900,64843150,9370,9320,9370,9295,390
20250318,093800,61215025,9345,9345,9345,9345,5
20250318,093700,61168300,9380,9380,9380,9380,0
20250318,093600,61168300,9380,9380,9380,9380,0
20250318,093500,61168300,9380,9380,9380,9380,0
20250318,093400,61168300,9380,9380,9380,9380,65
20250318,093300,60558600,9380,9380,9380,9380,10
20250318,093200,60464800,9380,9380,9380,9380,10
20250318,093100,60371000,9380,9380,9380,9380,0
20250318,093000,60371000,9380,9380,9380,9380,16
20250318,092900,60220920,9380,9370,9380,9370,41
20250318,092800,59836350,9380,9360,9380,9300,639
20250318,092700,53871630,9370,9370,9370,9370,0
20250318,092600,53871630,9370,9360,9370,9360,37
20250318,092500,53525200,9360,9350,9360,9350,131
20250318,092400,52300040,9270,9270,9270,9270,0
20250318,092300,52300040,9270,9300,9330,9270,414
20250318,092200,48451430,9280,9320,9320,9280,1460
20250318,092100,34873210,9320,9330,9330,9320,273
20250318,092000,32328120,9320,9350,9370,9320,496
20250318,091900,27693550,9360,9360,9360,9360,117
20250318,091800,26598430,9360,9360,9360,9360,0
20250318,091700,26598430,9360,9370,9370,9360,185
20250318,091600,24866260,9370,9370,9370,9370,0
20250318,091500,24866260,9370,9390,9410,9370,188
20250318,091400,23100020,9390,9390,9390,9390,762
20250318,091300,15944840,9370,9370,9370,9370,267
20250318,091200,13443050,9370,9370,9370,9370,400
20250318,091100,9695050,9340,9340,9340,9340,5
20250318,091000,9648350,9340,9340,9340,9340,15
20250318,090900,9508250,9350,9350,9350,9350,44
20250318,090800,9096850,9380,9380,9380,9380,1
20250318,090700,9087470,9360,9360,9360,9350,542
20250318,090600,4014410,9410,9410,9410,9410,0
20250318,090500,4014410,9410,9410,9410,9410,0
20250318,090400,4014410,9410,9410,9410,9410,0
20250318,090300,4014410,9410,9410,9410,9410,0
20250318,090200,4014410,9410,9410,9410,9410,7
20250318,090100,3948540,9410,9410,9410,9410,4
20250318,090000,3910900,9400,9340,9400,9340,418
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 215500 356249000 9200 9200 9200 9200 898
3 20250318 215400 356249000 9200 9200 9200 9200 0
4 20250318 215300 356249000 9200 9200 9200 9200 0
5 20250318 215200 356249000 9200 9200 9200 9200 0
6 20250318 215100 356249000 9200 9200 9200 9200 0
7 20250318 215000 356249000 9200 9200 9200 9200 0
8 20250318 214900 356249000 9200 9200 9200 9200 0
9 20250318 214800 356249000 9200 9200 9200 9200 0
10 20250318 214700 356249000 9200 9200 9200 9200 0
11 20250318 214600 356249000 9200 9200 9200 9200 0
12 20250318 214500 356249000 9200 9200 9200 9200 0
13 20250318 214400 356249000 9200 9200 9200 9200 0
14 20250318 214300 356249000 9200 9200 9200 9200 0
15 20250318 214200 356249000 9200 9200 9200 9200 0
16 20250318 214100 356249000 9200 9200 9200 9200 0
17 20250318 214000 356249000 9200 9200 9200 9200 0
18 20250318 213900 356249000 9200 9200 9200 9200 0
19 20250318 213800 356249000 9200 9200 9200 9200 0
20 20250318 213700 356249000 9200 9200 9200 9200 0
21 20250318 213600 356249000 9200 9200 9200 9200 0
22 20250318 213500 356249000 9200 9200 9200 9200 0
23 20250318 213400 356249000 9200 9200 9200 9200 0
24 20250318 213300 356249000 9200 9200 9200 9200 0
25 20250318 213200 356249000 9200 9200 9200 9200 0
26 20250318 213100 356249000 9200 9200 9200 9200 0
27 20250318 213000 356249000 9200 9200 9200 9200 0
28 20250318 212900 356249000 9200 9200 9200 9200 0
29 20250318 212800 356249000 9200 9200 9200 9200 0
30 20250318 212700 356249000 9200 9200 9200 9200 0
31 20250318 212600 356249000 9200 9200 9200 9200 0
32 20250318 212500 356249000 9200 9200 9200 9200 898
33 20250318 212400 356249000 9200 9200 9200 9200 0
34 20250318 212300 356249000 9200 9200 9200 9200 0
35 20250318 212200 356249000 9200 9200 9200 9200 0
36 20250318 212100 356249000 9200 9200 9200 9200 0
37 20250318 212000 356249000 9200 9200 9200 9200 0
38 20250318 211900 356249000 9200 9200 9200 9200 0
39 20250318 211800 356249000 9200 9200 9200 9200 0
40 20250318 211700 356249000 9200 9200 9200 9200 0
41 20250318 211600 356249000 9200 9200 9200 9200 0
42 20250318 211500 356249000 9200 9200 9200 9200 0
43 20250318 211400 356249000 9200 9200 9200 9200 0
44 20250318 211300 356249000 9200 9200 9200 9200 0
45 20250318 211200 356249000 9200 9200 9200 9200 0
46 20250318 211100 356249000 9200 9200 9200 9200 0
47 20250318 211000 356249000 9200 9200 9200 9200 0
48 20250318 210900 356249000 9200 9200 9200 9200 0
49 20250318 210800 356249000 9200 9200 9200 9200 0
50 20250318 210700 356249000 9200 9200 9200 9200 0
51 20250318 210600 356249000 9200 9200 9200 9200 0
52 20250318 210500 356249000 9200 9200 9200 9200 0
53 20250318 210400 356249000 9200 9200 9200 9200 0
54 20250318 210300 356249000 9200 9200 9200 9200 0
55 20250318 210200 356249000 9200 9200 9200 9200 0
56 20250318 210100 356249000 9200 9200 9200 9200 0
57 20250318 210000 356249000 9200 9200 9200 9200 0
58 20250318 205900 356249000 9200 9200 9200 9200 0
59 20250318 205800 356249000 9200 9200 9200 9200 0
60 20250318 205700 356249000 9200 9200 9200 9200 0
61 20250318 205600 356249000 9200 9200 9200 9200 0
62 20250318 205500 356249000 9200 9200 9200 9200 898
63 20250318 205400 356249000 9200 9200 9200 9200 0
64 20250318 205300 356249000 9200 9200 9200 9200 0
65 20250318 205200 356249000 9200 9200 9200 9200 0
66 20250318 205100 356249000 9200 9200 9200 9200 0
67 20250318 205000 356249000 9200 9200 9200 9200 0
68 20250318 204900 356249000 9200 9200 9200 9200 0
69 20250318 204800 356249000 9200 9200 9200 9200 0
70 20250318 204700 356249000 9200 9200 9200 9200 0
71 20250318 204600 356249000 9200 9200 9200 9200 0
72 20250318 204500 356249000 9200 9200 9200 9200 0
73 20250318 204400 356249000 9200 9200 9200 9200 0
74 20250318 204300 356249000 9200 9200 9200 9200 0
75 20250318 204200 356249000 9200 9200 9200 9200 0
76 20250318 204100 356249000 9200 9200 9200 9200 0
77 20250318 204000 356249000 9200 9200 9200 9200 0
78 20250318 203900 356249000 9200 9200 9200 9200 0
79 20250318 203800 356249000 9200 9200 9200 9200 0
80 20250318 203700 356249000 9200 9200 9200 9200 0
81 20250318 203600 356249000 9200 9200 9200 9200 0
82 20250318 203500 356249000 9200 9200 9200 9200 0
83 20250318 203400 356249000 9200 9200 9200 9200 0
84 20250318 203300 356249000 9200 9200 9200 9200 0
85 20250318 203200 356249000 9200 9200 9200 9200 0
86 20250318 203100 356249000 9200 9200 9200 9200 0
87 20250318 203000 356249000 9200 9200 9200 9200 0
88 20250318 202900 356249000 9200 9200 9200 9200 0
89 20250318 202800 356249000 9200 9200 9200 9200 0
90 20250318 202700 356249000 9200 9200 9200 9200 0
91 20250318 202600 356249000 9200 9200 9200 9200 0
92 20250318 202500 356249000 9200 9200 9200 9200 898
93 20250318 202400 356249000 9200 9200 9200 9200 0
94 20250318 202300 356249000 9200 9200 9200 9200 0
95 20250318 202200 356249000 9200 9200 9200 9200 0
96 20250318 202100 356249000 9200 9200 9200 9200 0
97 20250318 202000 356249000 9200 9200 9200 9200 0
98 20250318 201900 356249000 9200 9200 9200 9200 0
99 20250318 201800 356249000 9200 9200 9200 9200 0
100 20250318 201700 356249000 9200 9200 9200 9200 0
101 20250318 201600 356249000 9200 9200 9200 9200 0
102 20250318 201500 356249000 9200 9200 9200 9200 0
103 20250318 201400 356249000 9200 9200 9200 9200 0
104 20250318 201300 356249000 9200 9200 9200 9200 0
105 20250318 201200 356249000 9200 9200 9200 9200 0
106 20250318 201100 356249000 9200 9200 9200 9200 0
107 20250318 201000 356249000 9200 9200 9200 9200 0
108 20250318 200900 356249000 9200 9200 9200 9200 0
109 20250318 200800 356249000 9200 9200 9200 9200 0
110 20250318 200700 356249000 9200 9200 9200 9200 0
111 20250318 200600 356249000 9200 9200 9200 9200 0
112 20250318 200500 356249000 9200 9200 9200 9200 0
113 20250318 200400 356249000 9200 9200 9200 9200 0
114 20250318 200300 356249000 9200 9200 9200 9200 0
115 20250318 200200 356249000 9200 9200 9200 9200 0
116 20250318 200100 356249000 9200 9200 9200 9200 0
117 20250318 200000 356249000 9200 9200 9200 9200 0
118 20250318 195900 356249000 9200 9200 9200 9200 0
119 20250318 195800 356249000 9200 9200 9200 9200 0
120 20250318 195700 356249000 9200 9200 9200 9200 0
121 20250318 195600 356249000 9200 9200 9200 9200 0
122 20250318 195500 356249000 9200 9200 9200 9200 898
123 20250318 195400 356249000 9200 9200 9200 9200 0
124 20250318 195300 356249000 9200 9200 9200 9200 0
125 20250318 195200 356249000 9200 9200 9200 9200 0
126 20250318 195100 356249000 9200 9200 9200 9200 0
127 20250318 195000 356249000 9200 9200 9200 9200 0
128 20250318 194900 356249000 9200 9200 9200 9200 0
129 20250318 194800 356249000 9200 9200 9200 9200 0
130 20250318 194700 356249000 9200 9200 9200 9200 0
131 20250318 194600 356249000 9200 9200 9200 9200 0
132 20250318 194500 356249000 9200 9200 9200 9200 0
133 20250318 194400 356249000 9200 9200 9200 9200 0
134 20250318 194300 356249000 9200 9200 9200 9200 0
135 20250318 194200 356249000 9200 9200 9200 9200 0
136 20250318 194100 356249000 9200 9200 9200 9200 0
137 20250318 194000 356249000 9200 9200 9200 9200 0
138 20250318 193900 356249000 9200 9200 9200 9200 0
139 20250318 193800 356249000 9200 9200 9200 9200 0
140 20250318 193700 356249000 9200 9200 9200 9200 0
141 20250318 193600 356249000 9200 9200 9200 9200 0
142 20250318 193500 356249000 9200 9200 9200 9200 0
143 20250318 193400 356249000 9200 9200 9200 9200 0
144 20250318 193300 356249000 9200 9200 9200 9200 0
145 20250318 193200 356249000 9200 9200 9200 9200 0
146 20250318 193100 356249000 9200 9200 9200 9200 0
147 20250318 193000 356249000 9200 9200 9200 9200 0
148 20250318 192900 356249000 9200 9200 9200 9200 0
149 20250318 192800 356249000 9200 9200 9200 9200 0
150 20250318 192700 356249000 9200 9200 9200 9200 0
151 20250318 192600 356249000 9200 9200 9200 9200 0
152 20250318 192500 356249000 9200 9200 9200 9200 898
153 20250318 192400 356249000 9200 9200 9200 9200 0
154 20250318 192300 356249000 9200 9200 9200 9200 0
155 20250318 192200 356249000 9200 9200 9200 9200 0
156 20250318 192100 356249000 9200 9200 9200 9200 0
157 20250318 192000 356249000 9200 9200 9200 9200 0
158 20250318 191900 356249000 9200 9200 9200 9200 0
159 20250318 191800 356249000 9200 9200 9200 9200 0
160 20250318 191700 356249000 9200 9200 9200 9200 0
161 20250318 191600 356249000 9200 9200 9200 9200 0
162 20250318 191500 356249000 9200 9200 9200 9200 0
163 20250318 191400 356249000 9200 9200 9200 9200 0
164 20250318 191300 356249000 9200 9200 9200 9200 0
165 20250318 191200 356249000 9200 9200 9200 9200 0
166 20250318 191100 356249000 9200 9200 9200 9200 0
167 20250318 191000 356249000 9200 9200 9200 9200 0
168 20250318 190900 356249000 9200 9200 9200 9200 0
169 20250318 190800 356249000 9200 9200 9200 9200 0
170 20250318 190700 356249000 9200 9200 9200 9200 0
171 20250318 190600 356249000 9200 9200 9200 9200 0
172 20250318 190500 356249000 9200 9200 9200 9200 0
173 20250318 190400 356249000 9200 9200 9200 9200 0
174 20250318 190300 356249000 9200 9200 9200 9200 0
175 20250318 190200 356249000 9200 9200 9200 9200 0
176 20250318 190100 356249000 9200 9200 9200 9200 0
177 20250318 190000 356249000 9200 9200 9200 9200 0
178 20250318 185900 356249000 9200 9200 9200 9200 0
179 20250318 185800 356249000 9200 9200 9200 9200 0
180 20250318 185700 356249000 9200 9200 9200 9200 0
181 20250318 185600 356249000 9200 9200 9200 9200 0
182 20250318 185500 356249000 9200 9200 9200 9200 898
183 20250318 185400 356249000 9200 9200 9200 9200 0
184 20250318 185300 356249000 9200 9200 9200 9200 0
185 20250318 185200 356249000 9200 9200 9200 9200 0
186 20250318 185100 356249000 9200 9200 9200 9200 0
187 20250318 185000 356249000 9200 9200 9200 9200 0
188 20250318 184900 356249000 9200 9200 9200 9200 0
189 20250318 184800 356249000 9200 9200 9200 9200 0
190 20250318 184700 356249000 9200 9200 9200 9200 0
191 20250318 184600 356249000 9200 9200 9200 9200 0
192 20250318 184500 356249000 9200 9200 9200 9200 0
193 20250318 184400 356249000 9200 9200 9200 9200 0
194 20250318 184300 356249000 9200 9200 9200 9200 0
195 20250318 184200 356249000 9200 9200 9200 9200 0
196 20250318 184100 356249000 9200 9200 9200 9200 0
197 20250318 184000 356249000 9200 9200 9200 9200 0
198 20250318 183900 356249000 9200 9200 9200 9200 0
199 20250318 183800 356249000 9200 9200 9200 9200 0
200 20250318 183700 356249000 9200 9200 9200 9200 0
201 20250318 183600 356249000 9200 9200 9200 9200 0
202 20250318 183500 356249000 9200 9200 9200 9200 0
203 20250318 183400 356249000 9200 9200 9200 9200 0
204 20250318 183300 356249000 9200 9200 9200 9200 0
205 20250318 183200 356249000 9200 9200 9200 9200 0
206 20250318 183100 356249000 9200 9200 9200 9200 0
207 20250318 183000 356249000 9200 9200 9200 9200 0
208 20250318 182900 356249000 9200 9200 9200 9200 0
209 20250318 182800 356249000 9200 9200 9200 9200 0
210 20250318 182700 356249000 9200 9200 9200 9200 0
211 20250318 182600 356249000 9200 9200 9200 9200 0
212 20250318 182500 356249000 9200 9200 9200 9200 898
213 20250318 182400 356249000 9200 9200 9200 9200 0
214 20250318 182300 356249000 9200 9200 9200 9200 0
215 20250318 182200 356249000 9200 9200 9200 9200 0
216 20250318 182100 356249000 9200 9200 9200 9200 0
217 20250318 182000 356249000 9200 9200 9200 9200 0
218 20250318 181900 356249000 9200 9200 9200 9200 0
219 20250318 181800 356249000 9200 9200 9200 9200 0
220 20250318 181700 356249000 9200 9200 9200 9200 0
221 20250318 181600 356249000 9200 9200 9200 9200 0
222 20250318 181500 356249000 9200 9200 9200 9200 0
223 20250318 181400 356249000 9200 9200 9200 9200 0
224 20250318 181300 356249000 9200 9200 9200 9200 0
225 20250318 181200 356249000 9200 9200 9200 9200 0
226 20250318 181100 356249000 9200 9200 9200 9200 0
227 20250318 181000 356249000 9200 9200 9200 9200 0
228 20250318 180900 356249000 9200 9200 9200 9200 0
229 20250318 180800 356249000 9200 9200 9200 9200 0
230 20250318 180700 356249000 9200 9200 9200 9200 0
231 20250318 180600 356249000 9200 9200 9200 9200 0
232 20250318 180500 356249000 9200 9200 9200 9200 0
233 20250318 180400 356249000 9200 9200 9200 9200 0
234 20250318 180300 356249000 9200 9200 9200 9200 0
235 20250318 180200 356249000 9200 9200 9200 9200 0
236 20250318 180100 356249000 9200 9200 9200 9200 0
237 20250318 180000 356249000 9200 9200 9200 9200 0
238 20250318 175900 356249000 9200 9200 9200 9200 0
239 20250318 175800 356249000 9200 9200 9200 9200 0
240 20250318 175700 356249000 9200 9200 9200 9200 0
241 20250318 175600 356249000 9200 9200 9200 9200 0
242 20250318 175500 356249000 9200 9200 9200 9200 898
243 20250318 175400 356249000 9200 9200 9200 9200 0
244 20250318 175300 356249000 9200 9200 9200 9200 0
245 20250318 175200 356249000 9200 9200 9200 9200 0
246 20250318 175100 356249000 9200 9200 9200 9200 0
247 20250318 175000 356249000 9200 9200 9200 9200 0
248 20250318 174900 356249000 9200 9200 9200 9200 0
249 20250318 174800 356249000 9200 9200 9200 9200 0
250 20250318 174700 356249000 9200 9200 9200 9200 0
251 20250318 174600 356249000 9200 9200 9200 9200 0
252 20250318 174500 356249000 9200 9200 9200 9200 0
253 20250318 174400 356249000 9200 9200 9200 9200 0
254 20250318 174300 356249000 9200 9200 9200 9200 0
255 20250318 174200 356249000 9200 9200 9200 9200 0
256 20250318 174100 356249000 9200 9200 9200 9200 0
257 20250318 174000 356249000 9200 9200 9200 9200 0
258 20250318 173900 356249000 9200 9200 9200 9200 0
259 20250318 173800 356249000 9200 9200 9200 9200 0
260 20250318 173700 356249000 9200 9200 9200 9200 0
261 20250318 173600 356249000 9200 9200 9200 9200 0
262 20250318 173500 356249000 9200 9200 9200 9200 0
263 20250318 173400 356249000 9200 9200 9200 9200 0
264 20250318 173300 356249000 9200 9200 9200 9200 0
265 20250318 173200 356249000 9200 9200 9200 9200 0
266 20250318 173100 356249000 9200 9200 9200 9200 0
267 20250318 173000 356249000 9200 9200 9200 9200 0
268 20250318 172900 356249000 9200 9200 9200 9200 0
269 20250318 172800 356249000 9200 9200 9200 9200 0
270 20250318 172700 356249000 9200 9200 9200 9200 0
271 20250318 172600 356249000 9200 9200 9200 9200 0
272 20250318 172500 356249000 9200 9200 9200 9200 898
273 20250318 172400 356249000 9200 9200 9200 9200 0
274 20250318 172300 356249000 9200 9200 9200 9200 0
275 20250318 172200 356249000 9200 9200 9200 9200 0
276 20250318 172100 356249000 9200 9200 9200 9200 0
277 20250318 172000 356249000 9200 9200 9200 9200 0
278 20250318 171900 356249000 9200 9200 9200 9200 0
279 20250318 171800 356249000 9200 9200 9200 9200 0
280 20250318 171700 356249000 9200 9200 9200 9200 0
281 20250318 171600 356249000 9200 9200 9200 9200 0
282 20250318 171500 356249000 9200 9200 9200 9200 0
283 20250318 171400 356249000 9200 9200 9200 9200 0
284 20250318 171300 356249000 9200 9200 9200 9200 0
285 20250318 171200 356249000 9200 9200 9200 9200 0
286 20250318 171100 356249000 9200 9200 9200 9200 0
287 20250318 171000 356249000 9200 9200 9200 9200 0
288 20250318 170900 356249000 9200 9200 9200 9200 0
289 20250318 170800 356249000 9200 9200 9200 9200 0
290 20250318 170700 356249000 9200 9200 9200 9200 0
291 20250318 170600 356249000 9200 9200 9200 9200 0
292 20250318 170500 356249000 9200 9200 9200 9200 0
293 20250318 170400 356249000 9200 9200 9200 9200 0
294 20250318 170300 356249000 9200 9200 9200 9200 0
295 20250318 170200 356249000 9200 9200 9200 9200 0
296 20250318 170100 356249000 9200 9200 9200 9200 0
297 20250318 170000 356249000 9200 9200 9200 9200 0
298 20250318 165900 356249000 9200 9200 9200 9200 0
299 20250318 165800 356249000 9200 9200 9200 9200 0
300 20250318 165700 356249000 9200 9200 9200 9200 0
301 20250318 165600 356249000 9200 9200 9200 9200 0
302 20250318 165500 356249000 9200 9200 9200 9200 898
303 20250318 165400 356249000 9200 9200 9200 9200 0
304 20250318 165300 356249000 9200 9200 9200 9200 0
305 20250318 165200 356249000 9200 9200 9200 9200 0
306 20250318 165100 356249000 9200 9200 9200 9200 0
307 20250318 165000 356249000 9200 9200 9200 9200 0
308 20250318 164900 356249000 9200 9200 9200 9200 0
309 20250318 164800 356249000 9200 9200 9200 9200 0
310 20250318 164700 356249000 9200 9200 9200 9200 0
311 20250318 164600 356249000 9200 9200 9200 9200 0
312 20250318 164500 356249000 9200 9200 9200 9200 0
313 20250318 164400 356249000 9200 9200 9200 9200 0
314 20250318 164300 356249000 9200 9200 9200 9200 0
315 20250318 164200 356249000 9200 9200 9200 9200 0
316 20250318 164100 356249000 9200 9200 9200 9200 0
317 20250318 164000 356249000 9200 9200 9200 9200 0
318 20250318 163900 356249000 9200 9200 9200 9200 0
319 20250318 163800 356249000 9200 9200 9200 9200 0
320 20250318 163700 356249000 9200 9200 9200 9200 0
321 20250318 163600 356249000 9200 9200 9200 9200 0
322 20250318 163500 356249000 9200 9200 9200 9200 0
323 20250318 163400 356249000 9200 9200 9200 9200 0
324 20250318 163300 356249000 9200 9200 9200 9200 0
325 20250318 163200 356249000 9200 9200 9200 9200 0
326 20250318 163100 356249000 9200 9200 9200 9200 0
327 20250318 163000 356249000 9200 9200 9200 9200 0
328 20250318 162900 356249000 9200 9200 9200 9200 0
329 20250318 162800 356249000 9200 9200 9200 9200 0
330 20250318 162700 356249000 9200 9200 9200 9200 0
331 20250318 162600 356249000 9200 9200 9200 9200 0
332 20250318 162500 356249000 9200 9200 9200 9200 898
333 20250318 162400 356249000 9200 9200 9200 9200 0
334 20250318 162300 356249000 9200 9200 9200 9200 0
335 20250318 162200 356249000 9200 9200 9200 9200 0
336 20250318 162100 356249000 9200 9200 9200 9200 0
337 20250318 162000 356249000 9200 9200 9200 9200 0
338 20250318 161900 356249000 9200 9200 9200 9200 0
339 20250318 161800 356249000 9200 9200 9200 9200 0
340 20250318 161700 356249000 9200 9200 9200 9200 0
341 20250318 161600 356249000 9200 9200 9200 9200 0
342 20250318 161500 356249000 9200 9200 9200 9200 0
343 20250318 161400 356249000 9200 9200 9200 9200 0
344 20250318 161300 356249000 9200 9200 9200 9200 0
345 20250318 161200 356249000 9200 9200 9200 9200 0
346 20250318 161100 356249000 9200 9200 9200 9200 0
347 20250318 161000 356249000 9200 9200 9200 9200 0
348 20250318 160900 356249000 9200 9200 9200 9200 0
349 20250318 160800 356249000 9200 9200 9200 9200 0
350 20250318 160700 356249000 9200 9200 9200 9200 0
351 20250318 160600 356249000 9200 9200 9200 9200 0
352 20250318 160500 356249000 9200 9200 9200 9200 0
353 20250318 160400 356249000 9200 9200 9200 9200 0
354 20250318 160300 356249000 9200 9200 9200 9200 0
355 20250318 160200 356249000 9200 9200 9200 9200 0
356 20250318 160100 356249000 9200 9200 9200 9200 0
357 20250318 160000 356249000 9200 9200 9200 9200 0
358 20250318 155900 356249000 9200 9200 9200 9200 0
359 20250318 155800 356249000 9200 9200 9200 9200 0
360 20250318 155700 356249000 9200 9200 9200 9200 0
361 20250318 155600 356249000 9200 9200 9200 9200 0
362 20250318 155500 356249000 9200 9200 9200 9200 898
363 20250318 155400 356249000 9200 9200 9200 9200 0
364 20250318 155300 356249000 9200 9200 9200 9200 0
365 20250318 155200 356249000 9200 9200 9200 9200 0
366 20250318 155100 356249000 9200 9200 9200 9200 0
367 20250318 155000 356249000 9200 9200 9200 9200 0
368 20250318 154900 356249000 9200 9200 9200 9200 0
369 20250318 154800 356249000 9200 9200 9200 9200 0
370 20250318 154700 356249000 9200 9200 9200 9200 0
371 20250318 154600 356249000 9200 9200 9200 9200 0
372 20250318 154500 356249000 9200 9200 9200 9200 0
373 20250318 154400 356249000 9200 9200 9200 9200 0
374 20250318 154300 356249000 9200 9200 9200 9200 0
375 20250318 154200 356249000 9200 9200 9200 9200 0
376 20250318 154100 356249000 9200 9200 9200 9200 0
377 20250318 154000 356249000 9200 9200 9200 9200 0
378 20250318 153900 356249000 9200 9200 9200 9200 0
379 20250318 153800 356249000 9200 9200 9200 9200 0
380 20250318 153700 356249000 9200 9200 9200 9200 0
381 20250318 153600 356249000 9200 9200 9200 9200 0
382 20250318 153500 356249000 9200 9200 9200 9200 0
383 20250318 153400 356249000 9200 9200 9200 9200 0
384 20250318 153300 356249000 9200 9200 9200 9200 0
385 20250318 153200 356249000 9200 9200 9200 9200 0
386 20250318 153100 356249000 9200 9200 9200 9200 0
387 20250318 153000 356249000 9200 9200 9200 9200 898
388 20250318 152900 347987400 9210 9210 9210 9210 0
389 20250318 152800 347987400 9210 9210 9210 9210 0
390 20250318 152700 347987400 9210 9210 9210 9210 0
391 20250318 152600 347987400 9210 9210 9210 9210 0
392 20250318 152500 347987400 9210 9210 9210 9210 0
393 20250318 152400 347987400 9210 9210 9210 9210 0
394 20250318 152300 347987400 9210 9210 9210 9210 0
395 20250318 152200 347987400 9210 9210 9210 9210 0
396 20250318 152100 347987400 9210 9210 9210 9210 0
397 20250318 152000 347987400 9210 9210 9210 9210 0
398 20250318 151900 347987400 9210 9230 9250 9210 307
399 20250318 151800 345149230 9270 9270 9270 9270 1
400 20250318 151700 345139960 9240 9240 9240 9240 0
401 20250318 151600 345139960 9240 9240 9240 9240 1
402 20250318 151500 345130720 9210 9210 9210 9210 128
403 20250318 151400 343951840 9210 9210 9210 9210 3
404 20250318 151300 343924210 9250 9250 9250 9250 0
405 20250318 151200 343924210 9250 9250 9250 9250 112
406 20250318 151100 342888210 9260 9260 9260 9260 0
407 20250318 151000 342888210 9260 9260 9260 9260 0
408 20250318 150900 342888210 9260 9260 9260 9260 50
409 20250318 150800 342425210 9270 9270 9270 9270 1
410 20250318 150700 342415940 9250 9250 9250 9250 1
411 20250318 150600 342406690 9250 9250 9250 9250 42
412 20250318 150500 342018190 9250 9250 9250 9250 2
413 20250318 150400 341999690 9210 9210 9210 9210 0
414 20250318 150300 341999690 9210 9210 9210 9210 0
415 20250318 150200 341999690 9210 9210 9210 9210 0
416 20250318 150100 341999690 9210 9210 9210 9210 1
417 20250318 150000 341990480 9250 9250 9250 9250 33
418 20250318 145900 341685230 9250 9250 9250 9250 0
419 20250318 145800 341685230 9250 9250 9250 9250 0
420 20250318 145700 341685230 9250 9250 9250 9250 1
421 20250318 145600 341675980 9250 9240 9270 9170 1042
422 20250318 145500 332109920 9230 9230 9230 9230 106
423 20250318 145400 331131540 9230 9230 9230 9230 0
424 20250318 145300 331131540 9230 9230 9230 9230 1
425 20250318 145200 331122310 9170 9170 9170 9170 0
426 20250318 145100 331122310 9170 9170 9170 9170 0
427 20250318 145000 331122310 9170 9170 9170 9170 0
428 20250318 144900 331122310 9170 9170 9170 9170 0
429 20250318 144800 331122310 9170 9170 9170 9170 30
430 20250318 144700 330847210 9170 9170 9170 9170 0
431 20250318 144600 330847210 9170 9170 9170 9170 38
432 20250318 144500 330498750 9230 9230 9230 9230 0
433 20250318 144400 330498750 9230 9230 9230 9230 2
434 20250318 144300 330480290 9230 9180 9230 9160 1500
435 20250318 144200 316672410 9180 9180 9180 9180 62
436 20250318 144100 316103250 9180 9190 9190 9180 425
437 20250318 144000 312200500 9200 9200 9200 9200 35
438 20250318 143900 311878500 9200 9200 9200 9200 35
439 20250318 143800 311556500 9210 9210 9210 9210 6
440 20250318 143700 311501240 9210 9210 9210 9210 0
441 20250318 143600 311501240 9210 9210 9210 9210 0
442 20250318 143500 311501240 9210 9210 9210 9210 0
443 20250318 143400 311501240 9210 9210 9210 9210 4
444 20250318 143300 311464400 9230 9230 9230 9230 0
445 20250318 143200 311464400 9230 9230 9230 9230 0
446 20250318 143100 311464400 9230 9200 9230 9200 2
447 20250318 143000 311445970 9190 9200 9200 9190 250
448 20250318 142900 309146470 9200 9200 9200 9200 220
449 20250318 142800 307122470 9200 9200 9200 9200 5
450 20250318 142700 307076470 9200 9200 9200 9200 150
451 20250318 142600 305696470 9200 9200 9200 9200 0
452 20250318 142500 305696470 9200 9200 9200 9200 0
453 20250318 142400 305696470 9200 9200 9200 9200 22
454 20250318 142300 305494070 9200 9230 9230 9200 1768
455 20250318 142200 289227470 9230 9230 9230 9230 0
456 20250318 142100 289227470 9230 9230 9230 9230 0
457 20250318 142000 289227470 9230 9230 9230 9230 0
458 20250318 141900 289227470 9230 9220 9230 9210 361
459 20250318 141800 285901060 9230 9230 9230 9230 5
460 20250318 141700 285854910 9220 9230 9230 9220 291
461 20250318 141600 283171320 9230 9230 9230 9230 0
462 20250318 141500 283171320 9230 9230 9230 9230 0
463 20250318 141400 283171320 9230 9230 9230 9230 0
464 20250318 141300 283171320 9230 9230 9230 9230 0
465 20250318 141200 283171320 9230 9230 9230 9230 243
466 20250318 141100 280928430 9210 9210 9210 9210 3
467 20250318 141000 280900800 9210 9210 9210 9210 0
468 20250318 140900 280900800 9210 9210 9210 9210 2
469 20250318 140800 280882380 9210 9210 9210 9210 400
470 20250318 140700 277198380 9210 9230 9230 9210 301
471 20250318 140600 274424450 9230 9230 9230 9230 4
472 20250318 140500 274387530 9210 9210 9210 9210 0
473 20250318 140400 274387530 9210 9240 9240 9210 2404
474 20250318 140300 252212560 9250 9250 9250 9250 9
475 20250318 140200 252129310 9250 9250 9250 9250 0
476 20250318 140100 252129310 9250 9250 9250 9250 322
477 20250318 140000 249150810 9290 9290 9290 9290 0
478 20250318 135900 249150810 9290 9290 9290 9290 0
479 20250318 135800 249150810 9290 9290 9290 9290 0
480 20250318 135700 249150810 9290 9290 9290 9290 1
481 20250318 135600 249141520 9280 9280 9280 9280 0
482 20250318 135500 249141520 9280 9260 9280 9260 23
483 20250318 135400 248928140 9250 9250 9250 9250 0
484 20250318 135300 248928140 9250 9250 9250 9250 0
485 20250318 135200 248928140 9250 9270 9270 9250 40
486 20250318 135100 248557790 9300 9300 9300 9300 0
487 20250318 135000 248557790 9300 9300 9300 9300 0
488 20250318 134900 248557790 9300 9300 9300 9300 0
489 20250318 134800 248557790 9300 9290 9300 9260 302
490 20250318 134700 245758020 9280 9280 9280 9280 0
491 20250318 134600 245758020 9280 9280 9280 9280 0
492 20250318 134500 245758020 9280 9280 9280 9280 0
493 20250318 134400 245758020 9280 9280 9280 9280 0
494 20250318 134300 245758020 9280 9280 9280 9280 0
495 20250318 134200 245758020 9280 9280 9280 9280 71
496 20250318 134100 245099140 9290 9290 9290 9290 85
497 20250318 134000 244309490 9280 9280 9280 9280 100
498 20250318 133900 243381490 9280 9280 9280 9280 35
499 20250318 133800 243056690 9270 9270 9270 9270 15
500 20250318 133700 242917640 9270 9270 9270 9270 36
501 20250318 133600 242583920 9260 9260 9260 9260 0
502 20250318 133500 242583920 9260 9260 9260 9260 5
503 20250318 133400 242537620 9270 9270 9270 9270 18
504 20250318 133300 242370760 9250 9250 9250 9250 2
505 20250318 133200 242352260 9250 9240 9250 9240 419
506 20250318 133100 238480560 9250 9250 9250 9250 485
507 20250318 133000 233994310 9260 9260 9260 9260 0
508 20250318 132900 233994310 9260 9260 9260 9260 0
509 20250318 132800 233994310 9260 9270 9270 9260 280
510 20250318 132700 231401310 9270 9270 9270 9270 0
511 20250318 132600 231401310 9270 9270 9270 9270 0
512 20250318 132500 231401310 9270 9270 9270 9270 1
513 20250318 132400 231392040 9270 9270 9270 9270 100
514 20250318 132300 230465040 9270 9270 9270 9270 157
515 20250318 132200 229009650 9270 9270 9270 9270 0
516 20250318 132100 229009650 9270 9270 9270 9270 26
517 20250318 132000 228768630 9270 9270 9270 9270 101
518 20250318 131900 227832360 9260 9260 9260 9260 9
519 20250318 131800 227749020 9260 9260 9260 9260 66
520 20250318 131700 227137860 9280 9270 9280 9260 22
521 20250318 131600 226934030 9260 9260 9260 9260 0
522 20250318 131500 226934030 9260 9260 9260 9260 0
523 20250318 131400 226934030 9260 9260 9260 9260 0
524 20250318 131300 226934030 9260 9260 9260 9260 50
525 20250318 131200 226471030 9260 9260 9260 9260 400
526 20250318 131100 222767030 9280 9260 9280 9250 1201
527 20250318 131000 211653200 9270 9280 9280 9270 2305
528 20250318 130900 190270090 9280 9280 9280 9280 0
529 20250318 130800 190270090 9280 9290 9290 9280 230
530 20250318 130700 188134590 9300 9300 9300 9300 0
531 20250318 130600 188134590 9300 9290 9300 9280 408
532 20250318 130500 184345860 9290 9310 9310 9290 645
533 20250318 130400 178348990 9310 9310 9310 9310 0
534 20250318 130300 178348990 9310 9310 9310 9310 0
535 20250318 130200 178348990 9310 9310 9310 9310 0
536 20250318 130100 178348990 9310 9310 9310 9310 0
537 20250318 130000 178348990 9310 9320 9320 9310 1075
538 20250318 125900 168331160 9330 9330 9330 9330 0
539 20250318 125800 168331160 9330 9330 9330 9330 0
540 20250318 125700 168331160 9330 9330 9330 9330 19
541 20250318 125600 168153890 9330 9330 9330 9330 110
542 20250318 125500 167127590 9330 9330 9330 9330 25
543 20250318 125400 166894340 9330 9330 9330 9330 10
544 20250318 125300 166801040 9330 9330 9330 9330 0
545 20250318 125200 166801040 9330 9330 9330 9330 0
546 20250318 125100 166801040 9330 9330 9330 9330 0
547 20250318 125000 166801040 9330 9330 9330 9330 0
548 20250318 124900 166801040 9330 9330 9330 9330 13
549 20250318 124800 166679750 9330 9330 9330 9330 2
550 20250318 124700 166661090 9330 9330 9330 9330 0
551 20250318 124600 166661090 9330 9330 9330 9330 0
552 20250318 124500 166661090 9330 9330 9330 9330 0
553 20250318 124400 166661090 9330 9330 9330 9330 0
554 20250318 124300 166661090 9330 9330 9330 9330 0
555 20250318 124200 166661090 9330 9330 9330 9330 0
556 20250318 124100 166661090 9330 9330 9330 9330 0
557 20250318 124000 166661090 9330 9330 9330 9330 0
558 20250318 123900 166661090 9330 9330 9330 9330 20
559 20250318 123800 166474490 9330 9330 9330 9330 1
560 20250318 123700 166465160 9330 9330 9330 9330 22
561 20250318 123600 166259900 9330 9330 9330 9330 3
562 20250318 123500 166231910 9330 9330 9330 9330 4
563 20250318 123400 166194590 9330 9330 9330 9330 0
564 20250318 123300 166194590 9330 9330 9330 9330 0
565 20250318 123200 166194590 9330 9340 9340 9330 735
566 20250318 123100 159330190 9330 9330 9330 9330 0
567 20250318 123000 159330190 9330 9330 9330 9330 0
568 20250318 122900 159330190 9330 9330 9330 9330 2
569 20250318 122800 159311530 9330 9330 9330 9330 152
570 20250318 122700 157893370 9340 9340 9340 9340 1
571 20250318 122600 157884030 9330 9330 9330 9330 0
572 20250318 122500 157884030 9330 9330 9330 9330 0
573 20250318 122400 157884030 9330 9330 9330 9330 0
574 20250318 122300 157884030 9330 9330 9330 9330 120
575 20250318 122200 156764430 9320 9320 9320 9320 0
576 20250318 122100 156764430 9320 9320 9320 9320 68
577 20250318 122000 156130670 9320 9320 9320 9320 5
578 20250318 121900 156084070 9330 9330 9330 9330 10
579 20250318 121800 155990770 9330 9330 9330 9330 12
580 20250318 121700 155878810 9330 9330 9330 9330 0
581 20250318 121600 155878810 9330 9330 9330 9330 0
582 20250318 121500 155878810 9330 9330 9330 9330 0
583 20250318 121400 155878810 9330 9330 9330 9330 305
584 20250318 121300 153033160 9350 9350 9350 9350 2
585 20250318 121200 153014460 9350 9350 9350 9350 1
586 20250318 121100 153005110 9350 9350 9350 9350 2
587 20250318 121000 152986410 9340 9340 9340 9340 0
588 20250318 120900 152986410 9340 9340 9340 9340 0
589 20250318 120800 152986410 9340 9340 9340 9340 200
590 20250318 120700 151118410 9340 9340 9340 9340 100
591 20250318 120600 150184410 9330 9330 9330 9330 0
592 20250318 120500 150184410 9330 9340 9340 9330 203
593 20250318 120400 148288400 9340 9340 9340 9340 0
594 20250318 120300 148288400 9340 9340 9340 9340 0
595 20250318 120200 148288400 9340 9340 9340 9340 0
596 20250318 120100 148288400 9340 9340 9340 9340 0
597 20250318 120000 148288400 9340 9340 9340 9340 37
598 20250318 115900 147942820 9340 9340 9340 9340 0
599 20250318 115800 147942820 9340 9340 9340 9340 0
600 20250318 115700 147942820 9340 9340 9340 9340 1
601 20250318 115600 147933480 9340 9340 9340 9340 1000
602 20250318 115500 138593480 9330 9330 9330 9330 0
603 20250318 115400 138593480 9330 9330 9330 9330 0
604 20250318 115300 138593480 9330 9330 9330 9330 2
605 20250318 115200 138574820 9330 9330 9330 9330 0
606 20250318 115100 138574820 9330 9340 9340 9330 216
607 20250318 115000 136559420 9340 9340 9340 9340 64
608 20250318 114900 135961660 9350 9350 9350 9350 0
609 20250318 114800 135961660 9350 9350 9350 9350 0
610 20250318 114700 135961660 9350 9350 9350 9350 0
611 20250318 114600 135961660 9350 9350 9350 9350 0
612 20250318 114500 135961660 9350 9350 9350 9350 0
613 20250318 114400 135961660 9350 9350 9350 9350 0
614 20250318 114300 135961660 9350 9350 9350 9350 0
615 20250318 114200 135961660 9350 9350 9350 9350 0
616 20250318 114100 135961660 9350 9350 9350 9350 0
617 20250318 114000 135961660 9350 9350 9350 9350 0
618 20250318 113900 135961660 9350 9350 9350 9350 0
619 20250318 113800 135961660 9350 9350 9350 9350 80
620 20250318 113700 135213660 9350 9350 9350 9350 0
621 20250318 113600 135213660 9350 9350 9350 9350 13
622 20250318 113500 135092110 9350 9350 9350 9350 0
623 20250318 113400 135092110 9350 9350 9350 9350 0
624 20250318 113300 135092110 9350 9350 9350 9350 0
625 20250318 113200 135092110 9350 9350 9350 9350 0
626 20250318 113100 135092110 9350 9350 9350 9350 0
627 20250318 113000 135092110 9350 9350 9350 9350 2
628 20250318 112900 135073410 9360 9360 9360 9360 0
629 20250318 112800 135073410 9360 9360 9360 9360 0
630 20250318 112700 135073410 9360 9360 9360 9360 0
631 20250318 112600 135073410 9360 9360 9360 9360 0
632 20250318 112500 135073410 9360 9360 9360 9360 0
633 20250318 112400 135073410 9360 9360 9360 9360 17
634 20250318 112300 134914290 9320 9320 9320 9320 0
635 20250318 112200 134914290 9320 9320 9320 9320 0
636 20250318 112100 134914290 9320 9320 9320 9320 0
637 20250318 112000 134914290 9320 9320 9320 9320 0
638 20250318 111900 134914290 9320 9320 9320 9320 0
639 20250318 111800 134914290 9320 9320 9320 9320 0
640 20250318 111700 134914290 9320 9320 9320 9320 0
641 20250318 111600 134914290 9320 9320 9320 9320 0
642 20250318 111500 134914290 9320 9320 9320 9320 0
643 20250318 111400 134914290 9320 9320 9320 9320 228
644 20250318 111300 132789330 9320 9330 9330 9320 50
645 20250318 111200 132323320 9320 9330 9330 9320 557
646 20250318 111100 127129270 9350 9350 9350 9350 0
647 20250318 111000 127129270 9350 9350 9350 9350 0
648 20250318 110900 127129270 9350 9350 9350 9350 2
649 20250318 110800 127110570 9340 9340 9340 9340 1
650 20250318 110700 127101230 9330 9330 9330 9330 0
651 20250318 110600 127101230 9330 9330 9330 9330 0
652 20250318 110500 127101230 9330 9330 9330 9330 0
653 20250318 110400 127101230 9330 9330 9330 9330 453
654 20250318 110300 122874740 9340 9340 9340 9340 0
655 20250318 110200 122874740 9340 9340 9340 9340 0
656 20250318 110100 122874740 9340 9340 9340 9340 0
657 20250318 110000 122874740 9340 9340 9340 9340 119
658 20250318 105900 121763280 9340 9340 9340 9340 5
659 20250318 105800 121716580 9340 9340 9340 9340 4
660 20250318 105700 121679220 9350 9350 9350 9350 0
661 20250318 105600 121679220 9350 9350 9350 9340 55
662 20250318 105500 121164980 9350 9350 9350 9350 0
663 20250318 105400 121164980 9350 9350 9350 9350 0
664 20250318 105300 121164980 9350 9350 9350 9350 0
665 20250318 105200 121164980 9350 9350 9350 9350 0
666 20250318 105100 121164980 9350 9350 9350 9350 0
667 20250318 105000 121164980 9350 9350 9350 9350 0
668 20250318 104900 121164980 9350 9350 9350 9350 0
669 20250318 104800 121164980 9350 9350 9350 9350 0
670 20250318 104700 121164980 9350 9350 9350 9350 0
671 20250318 104600 121164980 9350 9350 9350 9350 10
672 20250318 104500 121071480 9360 9360 9360 9360 0
673 20250318 104400 121071480 9360 9360 9360 9360 49
674 20250318 104300 120612840 9340 9340 9340 9340 0
675 20250318 104200 120612840 9340 9340 9340 9340 0
676 20250318 104100 120612840 9340 9340 9340 9340 172
677 20250318 104000 119006360 9350 9340 9350 9340 61
678 20250318 103900 118436500 9360 9360 9360 9360 1
679 20250318 103800 118427140 9350 9350 9350 9350 2
680 20250318 103700 118408440 9340 9340 9340 9340 0
681 20250318 103600 118408440 9340 9340 9340 9340 2
682 20250318 103500 118389760 9340 9340 9340 9340 0
683 20250318 103400 118389760 9340 9340 9340 9340 0
684 20250318 103300 118389760 9340 9340 9340 9340 15
685 20250318 103200 118249660 9350 9350 9350 9350 0
686 20250318 103100 118249660 9350 9350 9350 9350 1
687 20250318 103000 118240310 9360 9360 9360 9360 0
688 20250318 102900 118240310 9360 9360 9360 9360 0
689 20250318 102800 118240310 9360 9360 9360 9360 0
690 20250318 102700 118240310 9360 9330 9360 9330 101
691 20250318 102600 117297950 9330 9330 9330 9330 0
692 20250318 102500 117297950 9330 9330 9330 9330 200
693 20250318 102400 115431950 9330 9330 9330 9330 0
694 20250318 102300 115431950 9330 9330 9330 9330 0
695 20250318 102200 115431950 9330 9330 9330 9330 300
696 20250318 102100 112632950 9330 9330 9330 9330 0
697 20250318 102000 112632950 9330 9330 9330 9330 30
698 20250318 101900 112353050 9360 9360 9360 9360 0
699 20250318 101800 112353050 9360 9360 9360 9360 0
700 20250318 101700 112353050 9360 9360 9360 9360 22
701 20250318 101600 112147130 9330 9330 9330 9330 501
702 20250318 101500 107472800 9340 9340 9340 9340 0
703 20250318 101400 107472800 9340 9340 9340 9340 158
704 20250318 101300 105997080 9360 9360 9360 9360 1
705 20250318 101200 105987720 9330 9330 9330 9330 0
706 20250318 101100 105987720 9330 9330 9330 9330 285
707 20250318 101000 103328670 9330 9330 9330 9330 0
708 20250318 100900 103328670 9330 9330 9330 9330 1
709 20250318 100800 103319340 9330 9330 9330 9330 0
710 20250318 100700 103319340 9330 9330 9330 9330 150
711 20250318 100600 101919840 9330 9330 9330 9330 100
712 20250318 100500 100986840 9330 9350 9350 9330 183
713 20250318 100400 99278430 9350 9350 9350 9350 0
714 20250318 100300 99278430 9350 9350 9350 9350 0
715 20250318 100200 99278430 9350 9350 9350 9350 15
716 20250318 100100 99138180 9340 9340 9340 9340 0
717 20250318 100000 99138180 9340 9340 9340 9340 0
718 20250318 095900 99138180 9340 9340 9340 9340 0
719 20250318 095800 99138180 9340 9340 9340 9340 2
720 20250318 095700 99119500 9330 9330 9330 9330 0
721 20250318 095600 99119500 9330 9330 9330 9330 0
722 20250318 095500 99119500 9330 9330 9330 9330 0
723 20250318 095400 99119500 9330 9330 9330 9330 1
724 20250318 095300 99110170 9330 9350 9350 9330 1000
725 20250318 095200 89776660 9380 9380 9380 9380 80
726 20250318 095100 89026260 9410 9410 9410 9410 0
727 20250318 095000 89026260 9410 9390 9410 9390 2089
728 20250318 094900 69392800 9390 9390 9390 9390 204
729 20250318 094800 67477240 9340 9330 9340 9330 2
730 20250318 094700 67458570 9390 9390 9390 9390 0
731 20250318 094600 67458570 9390 9390 9390 9390 1
732 20250318 094500 67449180 9370 9370 9370 9370 0
733 20250318 094400 67449180 9370 9370 9380 9370 278
734 20250318 094300 64843150 9370 9370 9370 9370 0
735 20250318 094200 64843150 9370 9370 9370 9370 0
736 20250318 094100 64843150 9370 9370 9370 9370 0
737 20250318 094000 64843150 9370 9370 9370 9370 0
738 20250318 093900 64843150 9370 9320 9370 9295 390
739 20250318 093800 61215025 9345 9345 9345 9345 5
740 20250318 093700 61168300 9380 9380 9380 9380 0
741 20250318 093600 61168300 9380 9380 9380 9380 0
742 20250318 093500 61168300 9380 9380 9380 9380 0
743 20250318 093400 61168300 9380 9380 9380 9380 65
744 20250318 093300 60558600 9380 9380 9380 9380 10
745 20250318 093200 60464800 9380 9380 9380 9380 10
746 20250318 093100 60371000 9380 9380 9380 9380 0
747 20250318 093000 60371000 9380 9380 9380 9380 16
748 20250318 092900 60220920 9380 9370 9380 9370 41
749 20250318 092800 59836350 9380 9360 9380 9300 639
750 20250318 092700 53871630 9370 9370 9370 9370 0
751 20250318 092600 53871630 9370 9360 9370 9360 37
752 20250318 092500 53525200 9360 9350 9360 9350 131
753 20250318 092400 52300040 9270 9270 9270 9270 0
754 20250318 092300 52300040 9270 9300 9330 9270 414
755 20250318 092200 48451430 9280 9320 9320 9280 1460
756 20250318 092100 34873210 9320 9330 9330 9320 273
757 20250318 092000 32328120 9320 9350 9370 9320 496
758 20250318 091900 27693550 9360 9360 9360 9360 117
759 20250318 091800 26598430 9360 9360 9360 9360 0
760 20250318 091700 26598430 9360 9370 9370 9360 185
761 20250318 091600 24866260 9370 9370 9370 9370 0
762 20250318 091500 24866260 9370 9390 9410 9370 188
763 20250318 091400 23100020 9390 9390 9390 9390 762
764 20250318 091300 15944840 9370 9370 9370 9370 267
765 20250318 091200 13443050 9370 9370 9370 9370 400
766 20250318 091100 9695050 9340 9340 9340 9340 5
767 20250318 091000 9648350 9340 9340 9340 9340 15
768 20250318 090900 9508250 9350 9350 9350 9350 44
769 20250318 090800 9096850 9380 9380 9380 9380 1
770 20250318 090700 9087470 9360 9360 9360 9350 542
771 20250318 090600 4014410 9410 9410 9410 9410 0
772 20250318 090500 4014410 9410 9410 9410 9410 0
773 20250318 090400 4014410 9410 9410 9410 9410 0
774 20250318 090300 4014410 9410 9410 9410 9410 0
775 20250318 090200 4014410 9410 9410 9410 9410 7
776 20250318 090100 3948540 9410 9410 9410 9410 4
777 20250318 090000 3910900 9400 9340 9400 9340 418